Mama's Creations, Inc. (MAMA)
NASDAQ: MAMA · Real-Time Price · USD
6.29
-0.63 (-9.10%)
Feb 21, 2025, 4:00 PM EST - Market closed
Mama's Creations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 7.03 | 7.05 | 6.25 | 6.29 | 6.29 | -9.10% | 586,230 |
| Feb 20, 2025 | 7.00 | 7.04 | 6.91 | 6.92 | 6.92 | -1.14% | 216,116 |
| Feb 19, 2025 | 6.98 | 7.07 | 6.82 | 7.00 | 7.00 | -0.71% | 229,838 |
| Feb 18, 2025 | 7.27 | 7.27 | 7.01 | 7.05 | 7.05 | -3.03% | 219,673 |
| Feb 14, 2025 | 7.43 | 7.45 | 7.17 | 7.27 | 7.27 | -2.02% | 178,004 |
| Feb 13, 2025 | 7.35 | 7.45 | 7.10 | 7.42 | 7.42 | 2.20% | 268,031 |
| Feb 12, 2025 | 7.40 | 7.61 | 7.26 | 7.26 | 7.26 | -3.59% | 177,029 |
| Feb 11, 2025 | 7.44 | 7.62 | 7.36 | 7.53 | 7.53 | -0.13% | 232,886 |
| Feb 10, 2025 | 7.16 | 7.56 | 7.08 | 7.54 | 7.54 | 5.31% | 239,322 |
| Feb 7, 2025 | 7.50 | 7.55 | 7.14 | 7.16 | 7.16 | -4.53% | 457,374 |
| Feb 6, 2025 | 7.79 | 8.00 | 7.36 | 7.50 | 7.50 | -3.60% | 420,151 |
| Feb 5, 2025 | 7.76 | 8.00 | 7.55 | 7.78 | 7.78 | 0.52% | 221,342 |
| Feb 4, 2025 | 7.59 | 7.94 | 7.58 | 7.74 | 7.74 | 2.25% | 136,822 |
| Feb 3, 2025 | 7.43 | 7.69 | 7.10 | 7.57 | 7.57 | -1.69% | 161,204 |
| Jan 31, 2025 | 7.87 | 8.00 | 7.65 | 7.70 | 7.70 | -2.28% | 193,011 |
| Jan 30, 2025 | 7.64 | 7.94 | 7.62 | 7.88 | 7.88 | 3.41% | 143,578 |
| Jan 29, 2025 | 7.53 | 7.66 | 7.39 | 7.62 | 7.62 | 2.14% | 177,988 |
| Jan 28, 2025 | 7.59 | 7.77 | 7.25 | 7.46 | 7.46 | -1.06% | 243,100 |
| Jan 27, 2025 | 7.75 | 7.83 | 7.40 | 7.54 | 7.54 | -4.56% | 185,707 |
| Jan 24, 2025 | 7.85 | 8.08 | 7.79 | 7.90 | 7.90 | 0.77% | 188,885 |
| Jan 23, 2025 | 7.76 | 7.91 | 7.63 | 7.84 | 7.84 | 0.64% | 186,798 |
| Jan 22, 2025 | 8.05 | 8.15 | 7.78 | 7.79 | 7.79 | -3.95% | 245,367 |
| Jan 21, 2025 | 7.89 | 8.20 | 7.87 | 8.11 | 8.11 | 3.97% | 201,577 |
| Jan 17, 2025 | 7.82 | 7.99 | 7.73 | 7.80 | 7.80 | 1.83% | 371,519 |
| Jan 16, 2025 | 7.72 | 7.78 | 7.40 | 7.66 | 7.66 | -1.16% | 368,435 |
| Jan 15, 2025 | 7.23 | 7.78 | 7.09 | 7.75 | 7.75 | 9.46% | 496,236 |
| Jan 14, 2025 | 6.78 | 7.22 | 6.77 | 7.08 | 7.08 | 5.36% | 536,371 |
| Jan 13, 2025 | 6.61 | 6.88 | 6.61 | 6.72 | 6.72 | - | 169,276 |
| Jan 10, 2025 | 6.75 | 6.93 | 6.51 | 6.72 | 6.72 | -1.32% | 563,597 |
| Jan 8, 2025 | 7.06 | 7.12 | 6.80 | 6.81 | 6.81 | -4.22% | 275,592 |
| Jan 7, 2025 | 7.29 | 7.39 | 6.77 | 7.11 | 7.11 | -2.60% | 883,207 |
| Jan 6, 2025 | 7.79 | 7.90 | 7.29 | 7.30 | 7.30 | -6.05% | 493,900 |
| Jan 3, 2025 | 7.73 | 7.90 | 7.59 | 7.77 | 7.77 | 1.30% | 224,580 |
| Jan 2, 2025 | 8.01 | 8.20 | 7.57 | 7.67 | 7.67 | -3.64% | 330,146 |
| Dec 31, 2024 | 8.00 | 8.05 | 7.86 | 7.96 | 7.96 | 0.51% | 315,394 |
| Dec 30, 2024 | 7.67 | 7.94 | 7.55 | 7.92 | 7.92 | 2.33% | 320,985 |
| Dec 27, 2024 | 7.90 | 7.94 | 7.62 | 7.74 | 7.74 | -2.03% | 367,257 |
| Dec 26, 2024 | 7.58 | 7.92 | 7.42 | 7.90 | 7.90 | 4.50% | 205,501 |
| Dec 24, 2024 | 7.63 | 7.74 | 7.52 | 7.56 | 7.56 | -0.53% | 135,743 |
| Dec 23, 2024 | 7.37 | 7.63 | 7.19 | 7.60 | 7.60 | 2.01% | 376,427 |
| Dec 20, 2024 | 7.36 | 7.50 | 7.28 | 7.45 | 7.45 | -0.67% | 709,439 |
| Dec 19, 2024 | 7.77 | 7.80 | 7.21 | 7.50 | 7.50 | -3.41% | 803,673 |
| Dec 18, 2024 | 8.22 | 8.25 | 7.76 | 7.77 | 7.77 | -5.88% | 754,520 |
| Dec 17, 2024 | 8.24 | 9.01 | 8.02 | 8.25 | 8.25 | -14.95% | 1,344,072 |
| Dec 16, 2024 | 9.60 | 9.83 | 9.37 | 9.70 | 9.70 | 2.43% | 889,026 |
| Dec 13, 2024 | 9.54 | 9.59 | 9.15 | 9.47 | 9.47 | -0.21% | 347,642 |
| Dec 12, 2024 | 9.50 | 9.97 | 9.33 | 9.49 | 9.49 | 0.32% | 424,904 |
| Dec 11, 2024 | 9.33 | 9.73 | 9.18 | 9.46 | 9.46 | -1.25% | 361,599 |
| Dec 10, 2024 | 9.24 | 9.93 | 8.94 | 9.58 | 9.58 | 4.81% | 602,226 |
| Dec 9, 2024 | 9.26 | 9.42 | 8.82 | 9.14 | 9.14 | -0.33% | 489,780 |
| Dec 6, 2024 | 9.67 | 9.77 | 9.10 | 9.17 | 9.17 | -4.97% | 384,659 |
| Dec 5, 2024 | 9.85 | 9.98 | 9.61 | 9.65 | 9.65 | -1.93% | 255,578 |
| Dec 4, 2024 | 9.85 | 9.95 | 9.60 | 9.84 | 9.84 | -0.10% | 368,987 |
| Dec 3, 2024 | 9.69 | 9.87 | 9.52 | 9.85 | 9.85 | 1.76% | 319,958 |
| Dec 2, 2024 | 9.85 | 9.85 | 9.50 | 9.68 | 9.68 | -0.92% | 238,531 |
| Nov 29, 2024 | 9.63 | 9.87 | 9.35 | 9.77 | 9.77 | 1.88% | 165,997 |
| Nov 27, 2024 | 9.31 | 9.64 | 9.21 | 9.59 | 9.59 | 2.90% | 234,266 |
| Nov 26, 2024 | 9.30 | 9.48 | 9.12 | 9.32 | 9.32 | 0.22% | 455,617 |
| Nov 25, 2024 | 9.29 | 9.46 | 8.93 | 9.30 | 9.30 | 1.53% | 343,887 |
| Nov 22, 2024 | 8.70 | 9.20 | 8.70 | 9.16 | 9.16 | 5.65% | 260,995 |
| Nov 21, 2024 | 8.49 | 8.78 | 8.26 | 8.67 | 8.67 | 2.73% | 349,091 |
| Nov 20, 2024 | 8.34 | 8.55 | 8.26 | 8.44 | 8.44 | 1.20% | 244,140 |
| Nov 19, 2024 | 7.71 | 8.38 | 7.65 | 8.34 | 8.34 | 7.34% | 251,912 |
| Nov 18, 2024 | 7.76 | 7.96 | 7.70 | 7.77 | 7.77 | 0.52% | 103,225 |
| Nov 15, 2024 | 7.95 | 8.01 | 7.65 | 7.73 | 7.73 | -2.03% | 186,268 |
| Nov 14, 2024 | 8.23 | 8.28 | 7.85 | 7.89 | 7.89 | -3.78% | 150,561 |
| Nov 13, 2024 | 8.49 | 8.58 | 8.14 | 8.20 | 8.20 | -2.26% | 170,316 |
| Nov 12, 2024 | 8.30 | 8.61 | 8.23 | 8.39 | 8.39 | 0.12% | 341,801 |
| Nov 11, 2024 | 7.95 | 8.41 | 7.90 | 8.38 | 8.38 | 6.48% | 325,849 |
| Nov 8, 2024 | 7.88 | 8.08 | 7.70 | 7.87 | 7.87 | 0.38% | 190,071 |
| Nov 7, 2024 | 7.81 | 8.17 | 7.80 | 7.84 | 7.84 | 0.64% | 328,070 |
| Nov 6, 2024 | 7.66 | 7.94 | 7.60 | 7.79 | 7.79 | 5.84% | 316,355 |
| Nov 5, 2024 | 7.08 | 7.39 | 7.08 | 7.36 | 7.36 | 3.52% | 291,656 |
| Nov 4, 2024 | 7.15 | 7.29 | 6.97 | 7.11 | 7.11 | -0.77% | 235,205 |
| Nov 1, 2024 | 7.35 | 7.49 | 6.90 | 7.17 | 7.17 | -3.83% | 554,090 |
| Oct 31, 2024 | 8.00 | 8.08 | 7.43 | 7.45 | 7.45 | -7.34% | 349,652 |
| Oct 30, 2024 | 7.91 | 8.08 | 7.80 | 8.04 | 8.04 | 1.84% | 229,058 |
| Oct 29, 2024 | 7.71 | 7.91 | 7.64 | 7.90 | 7.90 | 2.40% | 152,655 |
| Oct 28, 2024 | 7.64 | 7.83 | 7.53 | 7.71 | 7.71 | 1.72% | 153,547 |
| Oct 25, 2024 | 7.66 | 7.78 | 7.52 | 7.58 | 7.58 | -0.66% | 167,808 |
| Oct 24, 2024 | 7.61 | 7.75 | 7.59 | 7.63 | 7.63 | 0.39% | 137,415 |
| Oct 23, 2024 | 7.65 | 7.74 | 7.55 | 7.60 | 7.60 | -0.91% | 128,965 |
| Oct 22, 2024 | 7.73 | 7.85 | 7.59 | 7.67 | 7.67 | -0.52% | 158,287 |
| Oct 21, 2024 | 7.97 | 8.00 | 7.68 | 7.71 | 7.71 | -2.90% | 233,747 |
| Oct 18, 2024 | 8.07 | 8.07 | 7.83 | 7.94 | 7.94 | -1.12% | 235,421 |
| Oct 17, 2024 | 8.25 | 8.39 | 8.00 | 8.03 | 8.03 | -2.31% | 144,788 |
| Oct 16, 2024 | 8.13 | 8.39 | 8.06 | 8.22 | 8.22 | 1.11% | 221,329 |
| Oct 15, 2024 | 8.13 | 8.19 | 8.02 | 8.13 | 8.13 | 0.18% | 192,719 |
| Oct 14, 2024 | 8.09 | 8.16 | 7.97 | 8.12 | 8.12 | 0.56% | 142,834 |
| Oct 11, 2024 | 8.01 | 8.10 | 7.85 | 8.07 | 8.07 | 0.62% | 189,731 |
| Oct 10, 2024 | 8.07 | 8.20 | 7.93 | 8.02 | 8.02 | -1.35% | 357,631 |
| Oct 9, 2024 | 8.39 | 8.57 | 8.12 | 8.13 | 8.13 | -2.98% | 235,478 |
| Oct 8, 2024 | 8.24 | 8.57 | 8.21 | 8.38 | 8.38 | 2.32% | 335,196 |
| Oct 7, 2024 | 8.05 | 8.24 | 7.96 | 8.19 | 8.19 | 2.50% | 477,554 |
| Oct 4, 2024 | 7.85 | 8.01 | 7.82 | 7.99 | 7.99 | 3.23% | 235,142 |
| Oct 3, 2024 | 7.60 | 7.77 | 7.56 | 7.74 | 7.74 | 2.52% | 223,501 |
| Oct 2, 2024 | 7.52 | 7.77 | 7.39 | 7.55 | 7.55 | 0.40% | 381,139 |
| Oct 1, 2024 | 7.30 | 7.54 | 7.16 | 7.52 | 7.52 | 3.01% | 357,400 |
| Sep 30, 2024 | 7.37 | 7.53 | 7.22 | 7.30 | 7.30 | -1.02% | 184,345 |
| Sep 27, 2024 | 7.35 | 7.53 | 7.25 | 7.38 | 7.38 | 0.61% | 171,284 |